カナレ電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,151 | 1,151 | 1,140 | 1,140 | -11 | -1% | 2,700 |
| 2010/05/25 | 1,170 | 1,170 | 1,151 | 1,151 | -7 | -0.6% | 2,800 |
| 2010/05/24 | 1,164 | 1,164 | 1,158 | 1,158 | -3 | -0.3% | 3,500 |
| 2010/05/21 | 1,170 | 1,172 | 1,161 | 1,161 | -17 | -1.4% | 3,600 |
| 2010/05/20 | 1,198 | 1,198 | 1,173 | 1,178 | +1 | +0.1% | 900 |
| 2010/05/19 | 1,180 | 1,180 | 1,176 | 1,177 | -18 | -1.5% | 1,400 |
| 2010/05/18 | 1,200 | 1,200 | 1,190 | 1,195 | +16 | +1.4% | 1,200 |
| 2010/05/17 | 1,180 | 1,197 | 1,178 | 1,179 | -11 | -0.9% | 1,200 |
| 2010/05/14 | 1,184 | 1,199 | 1,181 | 1,190 | -8 | -0.7% | 1,700 |
| 2010/05/13 | 1,198 | 1,198 | 1,197 | 1,198 | +7 | +0.6% | 900 |
| 2010/05/12 | 1,172 | 1,191 | 1,170 | 1,191 | +20 | +1.7% | 1,400 |
| 2010/05/11 | 1,167 | 1,199 | 1,167 | 1,171 | -6 | -0.5% | 2,500 |
| 2010/05/10 | 1,174 | 1,200 | 1,166 | 1,177 | -3 | -0.3% | 3,500 |
| 2010/05/07 | 1,180 | 1,194 | 1,175 | 1,180 | -16 | -1.3% | 4,300 |
| 2010/05/06 | 1,200 | 1,205 | 1,195 | 1,196 | -11 | -0.9% | 4,600 |
| 2010/04/30 | 1,197 | 1,208 | 1,197 | 1,207 | +12 | +1% | 2,200 |
| 2010/04/28 | 1,198 | 1,205 | 1,193 | 1,195 | -5 | -0.4% | 2,700 |
| 2010/04/27 | 1,198 | 1,200 | 1,198 | 1,200 | +2 | +0.2% | 1,400 |
| 2010/04/26 | 1,196 | 1,209 | 1,195 | 1,198 | ±0 | ±0% | 2,600 |
| 2010/04/23 | 1,200 | 1,200 | 1,194 | 1,198 | -2 | -0.2% | 4,900 |
| 2010/04/22 | 1,207 | 1,207 | 1,197 | 1,200 | -8 | -0.7% | 2,100 |
| 2010/04/21 | 1,200 | 1,208 | 1,198 | 1,208 | +8 | +0.7% | 2,100 |
| 2010/04/20 | 1,195 | 1,208 | 1,195 | 1,200 | +5 | +0.4% | 900 |
| 2010/04/19 | 1,198 | 1,208 | 1,195 | 1,195 | -13 | -1.1% | 1,500 |
| 2010/04/16 | 1,220 | 1,220 | 1,194 | 1,208 | +4 | +0.3% | 3,600 |
| 2010/04/15 | 1,200 | 1,213 | 1,200 | 1,204 | +3 | +0.2% | 2,500 |
| 2010/04/14 | 1,191 | 1,210 | 1,191 | 1,201 | -4 | -0.3% | 1,600 |
| 2010/04/13 | 1,209 | 1,209 | 1,195 | 1,205 | -5 | -0.4% | 1,800 |
| 2010/04/12 | 1,199 | 1,210 | 1,199 | 1,210 | +11 | +0.9% | 1,000 |
| 2010/04/09 | 1,188 | 1,199 | 1,188 | 1,199 | +11 | +0.9% | 1,400 |
| 2010/04/08 | 1,200 | 1,200 | 1,188 | 1,188 | +3 | +0.3% | 1,400 |
| 2010/04/07 | 1,215 | 1,215 | 1,185 | 1,185 | -15 | -1.3% | 1,900 |
| 2010/04/06 | 1,215 | 1,221 | 1,200 | 1,200 | -13 | -1.1% | 5,900 |
| 2010/04/05 | 1,234 | 1,234 | 1,213 | 1,213 | -16 | -1.3% | 2,200 |
| 2010/04/02 | 1,217 | 1,229 | 1,212 | 1,229 | -5 | -0.4% | 2,400 |
| 2010/04/01 | 1,228 | 1,235 | 1,224 | 1,234 | +6 | +0.5% | 2,400 |
| 2010/03/31 | 1,219 | 1,232 | 1,216 | 1,228 | +7 | +0.6% | 2,800 |
| 2010/03/30 | 1,212 | 1,224 | 1,212 | 1,221 | +9 | +0.7% | 3,700 |
| 2010/03/29 | 1,190 | 1,245 | 1,190 | 1,212 | -81 | -6.3% | 7,000 |
| 2010/03/26 | 1,300 | 1,300 | 1,271 | 1,293 | -10 | -0.8% | 12,200 |
| 2010/03/25 | 1,307 | 1,315 | 1,302 | 1,303 | -33 | -2.5% | 5,100 |
| 2010/03/24 | 1,328 | 1,336 | 1,305 | 1,336 | +7 | +0.5% | 7,400 |
| 2010/03/23 | 1,285 | 1,329 | 1,266 | 1,329 | +44 | +3.4% | 6,200 |
| 2010/03/19 | 1,230 | 1,380 | 1,230 | 1,285 | +60 | +4.9% | 10,400 |
| 2010/03/18 | 1,225 | 1,225 | 1,220 | 1,225 | +20 | +1.7% | 2,700 |
| 2010/03/17 | 1,190 | 1,205 | 1,190 | 1,205 | +8 | +0.7% | 2,900 |
| 2010/03/16 | 1,193 | 1,197 | 1,190 | 1,197 | +10 | +0.8% | 2,000 |
| 2010/03/15 | 1,184 | 1,187 | 1,157 | 1,187 | +19 | +1.6% | 3,100 |
| 2010/03/12 | 1,156 | 1,168 | 1,147 | 1,168 | +20 | +1.7% | 6,300 |
| 2010/03/11 | 1,144 | 1,149 | 1,138 | 1,148 | +11 | +1% | 2,300 |
3551～
3600
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「カナレ電気」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| カナレ電気 | 141,800円 | -0.2% | -20.6% | 3.95% | 9.86倍 | 0.54倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
| オーナンバ | 102,900円 | -1.3% | -32.9% | 5.54% | 5.45倍 | 0.48倍 |
|
産業・民生用ワイヤハーネスと省エネ・再エネソリューションのグローバル総合配線メーカー |
| 東邦鉛 | 81,200円 | -0.6% | - | 0.00% | 1.84倍 | 1.64倍 |
|
亜鉛・鉛の製錬大手。豪州鉱山に投資してきたが撤退へ。環境・リサイクル、電子材料を併営 |
| 中外鉱 | 3,400円 | +33.6% | +294.4% | 2.94% | 8.37倍 | 1.24倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| 日精鉱 | 297,000円 | +28.6% | +50.1% | 3.54% | 10.10倍 | 0.71倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
市場注目の銘柄
チャート関連のコラム
